Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.62 | 35.86 | 35.59 | 35.62 | 6,650,537 | -0.47(-1.30%) |
Dec 30, 2004 | 36.06 | 36.24 | 35.94 | 36.09 | 4,034,713 | +0.16(+0.44%) |
Dec 29, 2004 | 35.85 | 35.93 | 35.60 | 35.93 | 4,371,072 | -0.11(-0.31%) |
Dec 28, 2004 | 35.80 | 36.19 | 35.78 | 36.04 | 3,053,202 | +0.16(+0.44%) |
Dec 27, 2004 | 36.01 | 36.41 | 35.89 | 35.89 | 3,834,109 | -0.05(-0.14%) |
Dec 23, 2004 | 35.44 | 36.26 | 35.40 | 35.94 | 5,022,758 | +0.40(+1.13%) |
Dec 22, 2004 | 34.80 | 35.65 | 34.80 | 35.53 | 6,662,328 | +0.51(+1.45%) |
Dec 21, 2004 | 34.71 | 35.03 | 34.58 | 35.03 | 6,487,536 | +0.32(+0.92%) |
Dec 20, 2004 | 35.18 | 35.45 | 34.52 | 34.71 | 8,453,109 | -0.45(-1.29%) |
Dec 17, 2004 | 34.42 | 35.24 | 33.49 | 35.16 | 21,773,782 | -0.87(-2.40%) |
Dec 16, 2004 | 35.65 | 36.29 | 35.53 | 36.02 | 7,424,274 | +0.43(+1.20%) |
Dec 15, 2004 | 35.90 | 36.05 | 35.42 | 35.60 | 5,895,283 | -0.18(-0.49%) |
Dec 14, 2004 | 35.18 | 35.99 | 35.18 | 35.77 | 7,320,546 | +0.60(+1.69%) |
Dec 13, 2004 | 34.80 | 35.23 | 34.79 | 35.18 | 6,760,957 | +0.63(+1.84%) |
Dec 10, 2004 | 34.37 | 34.64 | 34.28 | 34.54 | 6,594,132 | +0.23(+0.66%) |
Dec 09, 2004 | 33.70 | 34.37 | 33.53 | 34.32 | 7,103,690 | +0.21(+0.63%) |
Dec 08, 2004 | 34.11 | 34.24 | 33.69 | 34.10 | 5,986,742 | +0.43(+1.27%) |
Dec 07, 2004 | 34.27 | 34.52 | 33.66 | 33.68 | 4,278,020 | -0.59(-1.72%) |
Dec 06, 2004 | 34.20 | 34.42 | 33.81 | 34.27 | 4,253,482 | +0.06(+0.18%) |
Dec 03, 2004 | 34.46 | 34.74 | 34.02 | 34.20 | 4,287,580 | -0.18(-0.53%) |
Dec 02, 2004 | 34.19 | 34.88 | 34.02 | 34.39 | 5,202,330 | +0.20(+0.59%) |
Dec 01, 2004 | 33.80 | 34.19 | 33.70 | 34.19 | 5,639,230 | +0.72(+2.14%) |
Nov 30, 2004 | 33.89 | 34.15 | 33.46 | 33.47 | 5,722,085 | -0.62(-1.82%) |
Nov 29, 2004 | 34.68 | 34.68 | 33.55 | 34.09 | 9,004,412 | -0.27(-0.79%) |
Nov 26, 2004 | 34.27 | 34.76 | 34.23 | 34.36 | 1,664,426 | -0.03(-0.07%) |
Nov 24, 2004 | 34.49 | 34.68 | 34.14 | 34.39 | 4,590,956 | +0.10(+0.29%) |
Nov 23, 2004 | 35.10 | 35.23 | 33.78 | 34.29 | 7,606,236 | -0.94(-2.67%) |
Nov 22, 2004 | 34.67 | 35.27 | 34.33 | 35.23 | 6,654,043 | +0.57(+1.65%) |
Nov 19, 2004 | 35.55 | 35.55 | 34.58 | 34.66 | 5,310,519 | -0.74(-2.09%) |
Nov 18, 2004 | 35.33 | 35.46 | 35.16 | 35.40 | 4,301,442 | +0.34(+0.97%) |
Nov 17, 2004 | 36.05 | 36.09 | 35.01 | 35.06 | 5,432,252 | -0.60(-1.67%) |
Nov 16, 2004 | 35.89 | 36.05 | 35.59 | 35.65 | 7,333,134 | -0.23(-0.65%) |
Nov 15, 2004 | 35.24 | 35.89 | 35.15 | 35.89 | 5,280,245 | +0.61(+1.73%) |
Nov 12, 2004 | 35.21 | 35.33 | 34.56 | 35.28 | 4,268,619 | +0.14(+0.39%) |
Nov 11, 2004 | 34.89 | 35.60 | 34.65 | 35.14 | 4,437,515 | +0.23(+0.67%) |
Nov 10, 2004 | 35.43 | 35.44 | 34.80 | 34.91 | 5,570,237 | -0.57(-1.61%) |
Nov 09, 2004 | 35.74 | 35.99 | 35.37 | 35.48 | 4,360,715 | -0.26(-0.74%) |
Nov 08, 2004 | 35.90 | 36.18 | 35.46 | 35.74 | 6,460,130 | -0.41(-1.13%) |
Nov 05, 2004 | 36.06 | 36.53 | 35.87 | 36.15 | 6,629,186 | +0.18(+0.49%) |
Nov 04, 2004 | 35.70 | 36.05 | 35.15 | 35.97 | 8,302,855 | +0.43(+1.22%) |
Nov 03, 2004 | 36.21 | 36.90 | 35.15 | 35.54 | 14,705,784 | +0.95(+2.74%) |
Nov 02, 2004 | 34.36 | 35.29 | 34.35 | 34.59 | 8,483,701 | -0.02(-0.05%) |
Nov 01, 2004 | 34.46 | 34.86 | 34.24 | 34.61 | 7,600,978 | +0.15(+0.44%) |
Oct 29, 2004 | 35.03 | 35.15 | 33.87 | 34.46 | 9,785,798 | -0.71(-2.02%) |
Oct 28, 2004 | 35.18 | 35.33 | 34.72 | 35.17 | 7,973,347 | -0.10(-0.28%) |
Oct 27, 2004 | 33.73 | 35.51 | 33.52 | 35.27 | 15,388,062 | +2.35(+7.15%) |
Oct 26, 2004 | 31.60 | 32.96 | 31.60 | 32.92 | 9,673,625 | +1.26(+3.98%) |
Oct 25, 2004 | 32.54 | 32.64 | 31.59 | 31.66 | 10,145,420 | -0.88(-2.72%) |
Oct 22, 2004 | 32.89 | 33.18 | 32.40 | 32.54 | 15,292,938 | -0.50(-1.50%) |
Oct 21, 2004 | 34.05 | 34.44 | 32.81 | 33.04 | 16,956,568 | -1.54(-4.46%) |
Oct 20, 2004 | 35.08 | 35.18 | 34.41 | 34.58 | 10,177,287 | -0.56(-1.61%) |
Oct 19, 2004 | 36.02 | 36.09 | 35.04 | 35.15 | 6,647,988 | -0.88(-2.44%) |
Oct 18, 2004 | 35.77 | 36.27 | 35.77 | 36.02 | 5,269,570 | +0.03(+0.09%) |
Oct 15, 2004 | 35.32 | 36.13 | 35.16 | 35.99 | 10,299,657 | +0.83(+2.36%) |
Oct 14, 2004 | 35.38 | 35.77 | 35.16 | 35.16 | 6,220,967 | -0.17(-0.48%) |
Oct 13, 2004 | 35.87 | 35.99 | 35.04 | 35.33 | 8,345,238 | -0.53(-1.49%) |
Oct 12, 2004 | 35.96 | 36.46 | 35.82 | 35.87 | 9,715,690 | -1.16(-3.14%) |
Oct 11, 2004 | 37.13 | 37.34 | 36.90 | 37.03 | 4,284,075 | -0.05(-0.14%) |
Oct 08, 2004 | 37.34 | 37.90 | 37.03 | 37.08 | 6,224,313 | -0.30(-0.81%) |
Oct 07, 2004 | 38.63 | 38.82 | 37.27 | 37.38 | 8,839,659 | -1.20(-3.11%) |
Oct 06, 2004 | 38.92 | 38.93 | 37.94 | 38.58 | 6,094,135 | -0.34(-0.87%) |
Oct 05, 2004 | 38.73 | 39.11 | 38.60 | 38.92 | 3,490,739 | +0.28(+0.73%) |
Oct 04, 2004 | 38.53 | 39.15 | 38.53 | 38.64 | 5,275,943 | +0.10(+0.26%) |